Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 45.08 | 45.21 | 44.99 | 45.21 | 27,014 | +0.12(+0.26%) |
Apr 28, 2011 | 44.81 | 45.09 | 44.81 | 45.09 | 37,990 | +0.22(+0.49%) |
Apr 27, 2011 | 44.86 | 44.97 | 44.78 | 44.87 | 29,399 | -0.25(-0.56%) |
Apr 26, 2011 | 44.80 | 45.12 | 44.80 | 45.12 | 39,430 | +0.43(+0.96%) |
Apr 25, 2011 | 44.63 | 44.74 | 44.63 | 44.69 | 63,940 | +0.09(+0.20%) |
Apr 21, 2011 | 44.52 | 44.75 | 44.47 | 44.60 | 47,843 | +0.04(+0.09%) |
Apr 20, 2011 | 44.65 | 44.77 | 44.56 | 44.56 | 49,689 | -0.17(-0.38%) |
Apr 19, 2011 | 44.60 | 44.86 | 44.60 | 44.73 | 40,308 | +0.14(+0.31%) |
Apr 18, 2011 | 44.19 | 44.62 | 44.09 | 44.59 | 78,547 | +0.05(+0.11%) |
Apr 15, 2011 | 44.37 | 44.56 | 44.33 | 44.55 | 56,314 | +0.50(+1.13%) |
Apr 14, 2011 | 44.16 | 44.20 | 44.03 | 44.05 | 53,643 | -0.06(-0.13%) |
Apr 13, 2011 | 43.73 | 44.11 | 43.73 | 44.11 | 34,665 | +0.27(+0.61%) |
Apr 12, 2011 | 43.82 | 44.03 | 43.78 | 43.84 | 26,277 | +0.27(+0.61%) |
Apr 11, 2011 | 43.50 | 43.71 | 43.49 | 43.58 | 29,687 | -0.01(-0.01%) |
Apr 08, 2011 | 43.58 | 43.72 | 43.58 | 43.58 | 48,436 | -0.05(-0.10%) |
Apr 07, 2011 | 43.80 | 43.86 | 43.60 | 43.63 | 33,967 | -0.24(-0.54%) |
Apr 06, 2011 | 44.20 | 44.23 | 43.84 | 43.86 | 42,814 | -0.43(-0.97%) |
Apr 05, 2011 | 44.16 | 44.33 | 44.13 | 44.29 | 19,847 | +0.01(+0.01%) |
Apr 04, 2011 | 44.17 | 44.39 | 44.17 | 44.29 | 30,422 | +0.03(+0.08%) |
Apr 01, 2011 | 43.98 | 44.25 | 43.86 | 44.25 | 21,266 | +0.27(+0.61%) |
Mar 31, 2011 | 44.19 | 44.22 | 43.92 | 43.98 | 63,000 | -0.21(-0.47%) |
Mar 30, 2011 | 43.87 | 44.20 | 43.83 | 44.19 | 51,354 | +0.29(+0.65%) |
Mar 29, 2011 | 44.00 | 44.15 | 43.86 | 43.91 | 112,553 | -0.19(-0.42%) |
Mar 28, 2011 | 43.98 | 44.20 | 43.98 | 44.09 | 44,536 | +0.01(+0.01%) |
Mar 25, 2011 | 44.25 | 44.34 | 44.02 | 44.09 | 41,809 | -0.11(-0.24%) |
Mar 24, 2011 | 44.28 | 44.31 | 44.14 | 44.19 | 44,870 | -0.13(-0.30%) |
Mar 23, 2011 | 44.60 | 44.66 | 44.31 | 44.33 | 53,591 | -0.10(-0.22%) |
Mar 22, 2011 | 44.23 | 44.42 | 44.23 | 44.42 | 42,597 | +0.07(+0.15%) |
Mar 21, 2011 | 44.25 | 44.45 | 44.25 | 44.35 | 23,022 | -0.12(-0.28%) |
Mar 18, 2011 | 44.37 | 44.51 | 44.20 | 44.48 | 34,754 | +0.03(+0.08%) |
Mar 17, 2011 | 44.46 | 44.52 | 44.27 | 44.44 | 40,579 | -0.19(-0.41%) |
Mar 16, 2011 | 44.47 | 44.98 | 44.37 | 44.63 | 49,344 | +0.43(+0.98%) |
Mar 15, 2011 | 44.26 | 44.28 | 44.11 | 44.20 | 39,229 | +0.13(+0.29%) |
Mar 14, 2011 | 43.98 | 44.14 | 43.93 | 44.07 | 72,913 | +0.07(+0.17%) |
Mar 11, 2011 | 44.11 | 44.18 | 43.91 | 43.99 | 33,677 | -0.11(-0.24%) |
Mar 10, 2011 | 43.81 | 44.14 | 43.44 | 44.10 | 364,828 | +0.42(+0.97%) |
Mar 09, 2011 | 43.54 | 43.87 | 43.51 | 43.68 | 47,742 | +0.25(+0.57%) |
Mar 08, 2011 | 43.47 | 43.59 | 43.39 | 43.43 | 27,317 | -0.19(-0.43%) |
Mar 07, 2011 | 43.56 | 43.80 | 43.49 | 43.62 | 31,966 | -0.14(-0.32%) |
Mar 04, 2011 | 43.49 | 43.83 | 43.49 | 43.76 | 33,858 | +0.23(+0.53%) |
Mar 03, 2011 | 43.60 | 43.69 | 43.42 | 43.53 | 37,986 | -0.37(-0.85%) |
Mar 02, 2011 | 44.08 | 44.12 | 43.88 | 43.90 | 265,139 | -0.27(-0.61%) |
Mar 01, 2011 | 43.96 | 44.23 | 43.77 | 44.17 | 37,701 | +0.02(+0.04%) |
Feb 28, 2011 | 44.11 | 44.20 | 44.04 | 44.15 | 17,675 | +0.10(+0.22%) |
Feb 25, 2011 | 43.94 | 44.05 | 43.83 | 44.05 | 59,521 | +0.24(+0.54%) |
Feb 24, 2011 | 43.71 | 43.95 | 43.71 | 43.82 | 133,959 | +0.26(+0.59%) |
Feb 23, 2011 | 43.65 | 43.73 | 43.46 | 43.56 | 93,044 | -0.01(-0.01%) |
Feb 22, 2011 | 43.26 | 43.58 | 43.21 | 43.57 | 62,140 | +0.44(+1.03%) |
Feb 18, 2011 | 43.01 | 43.14 | 42.91 | 43.13 | 34,591 | -0.11(-0.25%) |
Feb 17, 2011 | 43.24 | 43.32 | 43.16 | 43.23 | 29,921 | +0.10(+0.23%) |
Feb 16, 2011 | 43.11 | 43.32 | 43.08 | 43.13 | 44,583 | +0.00(+0.00%) |
Feb 15, 2011 | 43.01 | 43.14 | 42.94 | 43.13 | 29,797 | +0.06(+0.14%) |
Feb 14, 2011 | 42.91 | 43.17 | 42.88 | 43.07 | 52,869 | +0.05(+0.12%) |
Feb 11, 2011 | 42.82 | 43.02 | 42.77 | 43.02 | 74,474 | +0.45(+1.05%) |
Feb 10, 2011 | 42.75 | 42.82 | 42.57 | 42.57 | 23,503 | -0.45(-1.05%) |
Feb 09, 2011 | 42.84 | 43.13 | 42.59 | 43.02 | 43,874 | +0.35(+0.83%) |
Feb 08, 2011 | 42.90 | 43.05 | 42.63 | 42.67 | 37,505 | -0.29(-0.67%) |
Feb 07, 2011 | 42.63 | 42.96 | 42.63 | 42.96 | 123,944 | +0.17(+0.39%) |
Feb 04, 2011 | 42.98 | 43.02 | 42.72 | 42.79 | 90,413 | -0.30(-0.69%) |
Feb 03, 2011 | 43.04 | 43.33 | 43.04 | 43.09 | 28,453 | -0.16(-0.38%) |
Feb 02, 2011 | 43.42 | 43.55 | 43.13 | 43.25 | 40,948 | -0.03(-0.08%) |